JDC Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17.850 | 17.850 | 17.250 | 17.350 | 17.350 | 8,361 |
| 2026-10-16 | 18.450 | 18.850 | 17.700 | 17.700 | 17.700 | 10,212 |
| 2026-10-15 | 18.650 | 18.750 | 18.150 | 18.250 | 18.250 | 8,435 |
| 2026-10-14 | 18.950 | 19.600 | 18.350 | 18.500 | 18.500 | 14,194 |
| 2026-10-13 | 17.650 | 19.000 | 17.650 | 18.800 | 18.800 | 14,881 |
| 2026-10-12 | 17.600 | 18.000 | 17.400 | 17.550 | 17.550 | 6,765 |
| 2026-10-09 | 17.150 | 19.550 | 16.500 | 17.400 | 17.400 | 58,935 |
| 2026-10-08 | 16.250 | 17.200 | 16.250 | 16.850 | 16.850 | 15,133 |
| 2026-10-07 | 16.000 | 17.000 | 16.000 | 16.400 | 16.400 | 16,533 |
| 2026-10-06 | 16.100 | 16.100 | 15.750 | 16.000 | 16.000 | 19,295 |
| 2026-10-05 | 16.950 | 17.000 | 15.800 | 15.800 | 15.800 | 37,637 |
| 2026-10-02 | 16.900 | 17.000 | 16.650 | 16.950 | 16.950 | 6,673 |
| 2026-10-01 | 17.000 | 17.000 | 16.750 | 16.800 | 16.800 | 1,974 |
| 2026-09-30 | 17.000 | 17.000 | 16.850 | 16.950 | 16.950 | 2,693 |
| 2026-09-29 | 17.150 | 17.150 | 16.750 | 16.950 | 16.950 | 4,862 |
| 2026-09-28 | 16.800 | 17.000 | 16.450 | 17.000 | 17.000 | 4,839 |
| 2026-09-25 | 17.450 | 17.800 | 16.800 | 16.950 | 16.950 | 20,145 |
| 2026-09-24 | 18.150 | 18.200 | 17.250 | 17.350 | 17.350 | 13,948 |
| 2026-09-23 | 18.400 | 18.500 | 18.000 | 18.200 | 18.200 | 14,051 |
| 2026-09-22 | 18.650 | 18.750 | 18.500 | 18.500 | 18.500 | 4,812 |
| 2026-09-21 | 19.000 | 19.050 | 18.600 | 18.600 | 18.600 | 3,077 |
| 2026-09-18 | 19.150 | 19.400 | 18.700 | 18.950 | 18.950 | 5,431 |
| 2026-09-17 | 18.250 | 19.000 | 18.250 | 18.900 | 18.900 | 12,748 |
| 2026-09-16 | 18.050 | 18.650 | 18.050 | 18.250 | 18.250 | 3,747 |
| 2026-09-15 | 18.050 | 18.300 | 17.800 | 17.900 | 17.900 | 9,012 |
| 2026-09-14 | 18.800 | 18.800 | 17.900 | 17.900 | 17.900 | 13,290 |
| 2026-09-11 | 18.750 | 18.800 | 18.500 | 18.500 | 18.500 | 3,994 |
| 2026-09-10 | 18.900 | 19.000 | 18.200 | 18.500 | 18.500 | 14,691 |
| 2026-09-09 | 19.000 | 19.000 | 18.300 | 18.800 | 18.800 | 9,601 |
| 2026-09-08 | 19.500 | 19.600 | 18.800 | 18.800 | 18.800 | 17,273 |
| 2026-09-07 | 19.850 | 19.850 | 19.200 | 19.500 | 19.500 | 9,312 |
| 2026-09-04 | 20.100 | 20.500 | 19.850 | 19.850 | 19.850 | 6,133 |
| 2026-09-03 | 20.100 | 20.400 | 20.000 | 20.100 | 20.100 | 2,695 |
| 2026-09-02 | 20.200 | 20.300 | 20.000 | 20.200 | 20.200 | 1,897 |
| 2026-09-01 | 21.500 | 21.500 | 20.200 | 20.200 | 20.200 | 9,851 |
| 2026-08-31 | 21.300 | 21.800 | 21.300 | 21.300 | 21.300 | 3,906 |
| 2026-08-28 | 21.500 | 21.800 | 21.000 | 21.200 | 21.200 | 2,160 |
| 2026-08-27 | 21.500 | 21.700 | 21.000 | 21.400 | 21.400 | 19,394 |
| 2026-08-26 | 21.100 | 21.700 | 21.100 | 21.200 | 21.200 | 2,082 |
| 2026-08-25 | 21.100 | 21.200 | 21.100 | 21.100 | 21.100 | 6,163 |
| 2026-08-24 | 21.300 | 21.600 | 21.000 | 21.100 | 21.100 | 3,375 |
| 2026-08-21 | 21.600 | 21.600 | 21.000 | 21.000 | 21.000 | 2,876 |
| 2026-08-20 | 22.100 | 22.200 | 21.400 | 21.600 | 21.600 | 13,234 |
| 2026-08-19 | 23.000 | 23.100 | 22.100 | 22.100 | 22.100 | 37,483 |
| 2026-08-18 | 22.900 | 23.400 | 22.100 | 23.100 | 23.100 | 42,062 |
| 2026-08-17 | 23.500 | 23.900 | 23.000 | 23.400 | 23.400 | 8,579 |
| 2026-08-14 | 24.000 | 24.100 | 23.300 | 23.600 | 23.600 | 2,216 |
| 2026-08-13 | 24.100 | 24.100 | 23.700 | 23.700 | 23.700 | 1,997 |
| 2026-08-12 | 24.200 | 24.200 | 23.700 | 23.700 | 23.700 | 727 |
| 2026-08-11 | 24.300 | 25.000 | 24.000 | 24.200 | 24.200 | 10,519 |
| 2026-08-10 | 24.100 | 24.400 | 23.800 | 23.800 | 23.800 | 2,146 |
| 2026-08-07 | 23.400 | 24.400 | 23.400 | 24.000 | 24.000 | 7,387 |
| 2026-08-06 | 23.800 | 23.800 | 23.000 | 23.500 | 23.500 | 8,768 |
| 2026-08-05 | 22.700 | 24.200 | 22.700 | 23.400 | 23.400 | 19,448 |
| 2026-08-04 | 23.500 | 23.800 | 22.700 | 22.700 | 22.700 | 2,818 |
| 2026-08-03 | 23.400 | 23.400 | 23.100 | 23.100 | 23.100 | 456 |
| 2026-07-31 | 23.100 | 23.200 | 22.800 | 23.000 | 23.000 | 901 |
| 2026-07-30 | 23.000 | 23.400 | 22.900 | 23.100 | 23.100 | 4,916 |
| 2026-07-29 | 23.000 | 23.000 | 22.800 | 22.900 | 22.900 | 13,225 |
| 2026-07-28 | 22.200 | 23.000 | 21.900 | 22.600 | 22.600 | 10,312 |
Page 1 of 22 · 1,268 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.